Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-03-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.33 | 36,998 |
| 2026-09-03 | — | — | — | $3.73 | 325 |
| 2026-09-02 | — | — | — | $3.69 | 75 |
| 2026-09-01 | — | — | — | $3.87 | 1,130 |
| 2026-08-31 | — | — | — | $3.88 | 770 |
| 2026-08-28 | — | — | — | $4.10 | 870 |
| 2026-08-27 | $4.23 | $4.23 | 159,300 | $4.12 | 968 |
| 2026-08-26 | $4.24 | $4.24 | 340,600 | $4.16 | 2,199 |
| 2026-08-25 | $4.95 | $4.95 | 1,605,500 | $3.64 | 3,053 |
| 2026-08-24 | $3.71 | $3.71 | 106,600 | $3.75 | 262 |
| 2026-08-21 | $3.86 | $3.86 | 158,700 | $3.93 | 1,182 |
| 2026-08-20 | $3.90 | $3.90 | 154,800 | $3.97 | 1,662 |
| 2026-08-19 | $4.06 | $4.06 | 361,900 | $4.25 | 2,109 |
| 2026-08-18 | $4.86 | $4.86 | 485,600 | $5.06 | 1,843 |
| 2026-08-17 | $5.41 | $5.41 | 1,028,200 | $5.15 | 5,271 |
| 2026-08-14 | $6.45 | $6.45 | 14,039,000 | $7.80 | 27,632 |
| 2026-08-13 | $5.01 | $5.01 | 10,671,400 | $5.16 | 200 |
| 2026-08-12 | $5.39 | $5.39 | 40,400 | $5.44 | 125 |
| 2026-08-11 | $5.21 | $5.21 | 377,600 | $4.74 | 900 |
| 2026-08-10 | $5.01 | $5.01 | 27,800 | $5.06 | 100 |
| 2026-08-07 | $5.13 | $5.13 | 22,500 | $5.21 | 104 |
| 2026-08-06 | $5.36 | $5.36 | 21,500 | — | — |
| 2026-08-05 | $5.03 | $5.03 | 51,500 | $5.42 | 380 |
| 2026-08-04 | $5.16 | $5.16 | 24,300 | $5.21 | 12 |
| 2026-08-03 | $5.39 | $5.39 | 19,100 | — | — |
| 2026-07-31 | $5.31 | $5.31 | 89,900 | $5.42 | 196 |
| 2026-07-30 | $6.39 | $6.39 | 88,700 | $6.07 | 702 |
| 2026-07-29 | $5.78 | $5.78 | 142,200 | $6.32 | 220 |
| 2026-07-28 | $6.20 | $6.20 | 65,800 | $6.30 | 227 |
| 2026-07-27 | $6.31 | $6.31 | 220,200 | $6.30 | 1,046 |
| 2026-07-24 | $7.73 | $7.73 | 5,728,400 | $9.35 | 20,369 |
| 2026-07-23 | $8.07 | $8.07 | 245,300 | $8.22 | 3 |
| 2026-07-22 | $8.06 | $8.06 | 11,800 | $7.99 | 100 |
| 2026-07-21 | $7.96 | $7.96 | 13,200 | $8.56 | 375 |
| 2026-07-20 | $8.77 | $8.77 | 36,800 | $8.98 | 260 |
| 2026-07-17 | $9.19 | $9.19 | 7,900 | — | — |
| 2026-07-16 | $9.57 | $9.57 | 9,700 | — | — |
| 2026-07-15 | $10.00 | $10.00 | 45,100 | — | — |
| 2026-07-14 | $9.48 | $9.48 | 10,000 | — | — |
| 2026-07-13 | $9.58 | $9.58 | 7,500 | — | — |
| 2026-07-10 | $9.94 | $9.94 | 16,100 | — | — |
| 2026-07-09 | $10.05 | $10.05 | 21,700 | — | — |
| 2026-07-08 | $10.16 | $10.16 | 26,400 | — | — |
| 2026-07-07 | $11.42 | $11.42 | 76,800 | — | — |
| 2026-07-06 | $12.11 | $12.11 | 19,500 | — | — |
| 2026-07-02 | $12.33 | $12.33 | 20,400 | — | — |
| 2026-07-01 | $13.62 | $13.62 | 14,500 | — | — |
| 2026-06-30 | $13.71 | $13.71 | 10,200 | — | — |
| 2026-06-29 | $13.66 | $13.66 | 31,800 | — | — |
| 2026-06-26 | $14.08 | $14.08 | 22,600 | — | — |
| 2026-06-25 | $14.88 | $14.88 | 40,700 | — | — |
| 2026-06-24 | $16.01 | $16.01 | 28,700 | — | — |
| 2026-06-23 | $16.18 | $16.18 | 58,800 | — | — |
| 2026-06-22 | $15.07 | $15.07 | 37,400 | — | — |
| 2026-06-18 | $18.20 | $18.20 | 49,300 | — | — |
| 2026-06-17 | $19.00 | $19.00 | 47,600 | — | — |
| 2026-06-16 | $19.10 | $19.10 | 116,700 | — | — |
| 2026-06-15 | $17.75 | $17.75 | 178,500 | — | — |
| 2026-06-12 | $18.54 | $18.54 | 5,374,300 | — | — |
| 2026-06-11 | $15.39 | $15.39 | 28,500 | — | — |
| 2026-06-10 | $13.81 | $13.81 | 14,900 | — | — |
| 2026-06-09 | $13.76 | $13.76 | 37,300 | — | — |
| 2026-06-08 | $14.65 | $14.65 | 42,300 | — | — |
| 2026-06-05 | $15.63 | $15.63 | 84,000 | — | — |
| 2026-06-04 | $16.39 | $16.39 | 37,200 | — | — |
| 2026-06-03 | $16.49 | $16.49 | 31,800 | — | — |
| 2026-06-02 | $17.10 | $17.10 | 85,700 | — | — |
| 2026-06-01 | $16.97 | $16.97 | 136,200 | — | — |
| 2026-05-29 | $21.99 | $21.99 | 75,200 | — | — |
| 2026-05-28 | $21.91 | $21.91 | 144,000 | — | — |
| 2026-05-27 | $21.67 | $21.67 | 184,900 | — | — |
| 2026-05-26 | $23.86 | $23.86 | 327,800 | — | — |
| 2026-05-22 | $27.12 | $27.12 | 3,450,200 | — | — |
| 2026-05-21 | $23.46 | $23.46 | 4,234,800 | — | — |
| 2026-05-20 | $14.51 | $14.51 | 348,300 | — | — |
| 2026-05-19 | $13.58 | $13.58 | 66,900 | — | — |
| 2026-05-18 | $16.30 | $16.30 | 109,400 | — | — |
| 2026-05-15 | $20.48 | $20.48 | 64,000 | — | — |
| 2026-05-14 | $24.90 | $24.90 | 129,100 | — | — |
| 2026-05-13 | $24.31 | $24.31 | 111,200 | — | — |
| 2026-05-12 | $25.49 | $25.49 | 181,900 | — | — |
| 2026-05-11 | $24.79 | $24.79 | 256,600 | — | — |
| 2026-05-08 | $27.00 | $27.00 | 406,500 | — | — |
| 2026-05-07 | $37.19 | $37.19 | 1,388,400 | — | — |
| 2026-05-06 | $31.00 | $31.00 | 1,322,300 | — | — |
| 2026-05-05 | $30.00 | $30.00 | 1,228,200 | — | — |
| 2026-05-04 | $41.08 | $41.08 | 2,036,500 | — | — |
| 2026-05-01 | $57.09 | $57.09 | 8,211,400 | — | — |
| 2026-04-30 | $48.96 | $48.96 | 16,741,300 | — | — |
| 2026-04-29 | $25.99 | $25.99 | 12,421,400 | — | — |
| 2026-04-28 | $17.49 | $17.49 | 7,735,300 | — | — |
| 2026-04-27 | $12.10 | $12.10 | 1,587,200 | — | — |
| 2026-04-24 | $12.23 | $12.23 | 7,196,600 | — | — |
| 2026-04-23 | $9.37 | $9.37 | 27,149,100 | — | — |
| 2026-04-22 | $10.21 | $10.21 | 45,921,700 | — | — |
| 2026-04-21 | $3.25 | $3.25 | 31,000 | — | — |
| 2026-04-20 | $3.42 | $3.42 | 68,400 | — | — |
| 2026-04-17 | $3.54 | $3.54 | 188,800 | — | — |
| 2026-04-16 | $3.29 | $3.29 | 46,000 | — | — |
| 2026-04-15 | $3.31 | $3.31 | 53,300 | — | — |
| 2026-04-14 | $3.13 | $3.13 | 29,100 | — | — |
| 2026-04-13 | $3.16 | $3.16 | 95,100 | — | — |
| 2026-04-10 | $2.82 | $2.82 | 20,246 | — | — |
| 2026-04-09 | $2.99 | $2.99 | 55,256 | — | — |
| 2026-04-08 | $3.11 | $3.11 | 6,793 | — | — |
| 2026-04-07 | $3.19 | $3.19 | 8,503 | — | — |
| 2026-04-06 | $3.23 | $3.23 | 6,704 | — | — |
| 2026-04-02 | $3.10 | $3.10 | 19,780 | — | — |
| 2026-04-01 | $3.13 | $3.13 | 6,283 | — | — |
| 2026-03-31 | $3.14 | $3.14 | 38,806 | — | — |
| 2026-03-30 | $2.71 | $2.71 | 18,160 | — | — |
| 2026-03-27 | $2.68 | $2.68 | 61,139 | — | — |
| 2026-03-26 | $3.10 | $3.10 | 1,408,612 | — | — |
| 2026-03-25 | $3.56 | $3.56 | 10,434 | — | — |
| 2026-03-24 | $3.61 | $3.61 | 3,730 | — | — |
| 2026-03-23 | $3.76 | $3.76 | 18,759 | — | — |
| 2026-03-20 | $3.49 | $3.49 | 15,962 | — | — |
| 2026-03-19 | $3.63 | $3.63 | 31,946 | — | — |
| 2026-03-18 | $3.54 | $3.54 | 5,106 | — | — |
| 2026-03-17 | $3.61 | $3.61 | 4,928 | — | — |
| 2026-03-16 | $3.54 | $3.54 | 10,945 | — | — |
| 2026-03-13 | $3.70 | $3.70 | 17,649 | — | — |
| 2026-03-12 | $3.81 | $3.81 | 8,725 | — | — |
| 2026-03-11 | $3.95 | $3.95 | 11,144 | — | — |
| 2026-03-10 | $3.85 | $3.85 | 5,261 | — | — |
| 2026-03-09 | $3.79 | $3.79 | 9,058 | — | — |
| 2026-03-06 | $3.96 | $3.96 | 24,931 | — | — |
| 2026-03-05 | $3.91 | $3.91 | 25,441 | — | — |
| 2026-03-04 | $4.14 | $4.14 | 17,494 | — | — |
| 2026-03-03 | $4.14 | $4.14 | 25,042 | — | — |
| 2026-03-02 | $4.43 | $4.43 | 16,916 | — | — |
| 2026-02-27 | $4.68 | $4.68 | 65,645 | — | — |
| 2026-02-26 | $4.14 | $4.14 | 13,054 | — | — |
| 2026-02-25 | $4.07 | $4.07 | 12,743 | — | — |
| 2026-02-24 | $4.14 | $4.14 | 26,396 | — | — |
| 2026-02-23 | $3.74 | $3.74 | 20,313 | — | — |
| 2026-02-20 | $4.19 | $4.19 | 5,395 | — | — |
| 2026-02-19 | $4.33 | $4.33 | 23,243 | — | — |
| 2026-02-18 | $4.18 | $4.18 | 7,859 | — | — |
| 2026-02-17 | $4.23 | $4.23 | 14,319 | — | — |
| 2026-02-13 | $4.04 | $4.04 | 12,277 | — | — |
| 2026-02-12 | $4.01 | $4.01 | 15,829 | — | — |
| 2026-02-11 | $4.28 | $4.28 | 18,382 | — | — |
| 2026-02-10 | $4.43 | $4.43 | 28,127 | — | — |
| 2026-02-09 | $4.19 | $4.19 | 17,316 | — | — |
| 2026-02-06 | $4.32 | $4.32 | 26,041 | — | — |
| 2026-02-05 | $4.07 | $4.07 | 85,426 | — | — |
| 2026-02-04 | $5.27 | $5.27 | 45,998 | — | — |
| 2026-02-03 | $5.23 | $5.23 | 36,364 | — | — |
| 2026-02-02 | $5.27 | $5.27 | 49,550 | — | — |
| 2026-01-30 | $5.77 | $5.77 | 85,825 | — | — |
| 2026-01-29 | $6.22 | $6.22 | 58,519 | — | — |
| 2026-01-28 | $6.89 | $6.89 | 93,595 | — | — |
| 2026-01-27 | $6.94 | $6.94 | 143,723 | — | — |
| 2026-01-26 | $8.15 | $8.15 | 233,100 | — | — |
| 2026-01-23 | $6.76 | $6.76 | 186,835 | — | — |
| 2026-01-22 | $6.08 | $6.08 | 153,002 | — | — |
| 2026-01-21 | $6.49 | $6.49 | 304,473 | — | — |
| 2026-01-20 | $8.11 | $8.11 | 7,459,555 | — | — |
| 2026-01-16 | $5.72 | $5.72 | 75,191 | — | — |
| 2026-01-15 | $5.90 | $5.90 | 199,556 | — | — |
| 2026-01-14 | $7.30 | $7.30 | 101,077 | — | — |
| 2026-01-13 | $8.87 | $8.87 | 232,279 | — | — |
| 2026-01-12 | $11.85 | $11.85 | 796,492 | — | — |
| 2026-01-09 | $11.01 | $11.01 | 63,283 | — | — |
| 2026-01-08 | $10.59 | $10.59 | 101,552 | — | — |
| 2026-01-07 | $12.43 | $12.43 | 60,717 | — | — |
| 2026-01-06 | $11.91 | $11.91 | 34,361 | — | — |
| 2026-01-05 | $12.16 | $12.16 | 102,804 | — | — |
| 2026-01-02 | $11.10 | $11.10 | 72,567 | — | — |